Processa Pharmaceuticals Inc (PCSA) Historical Stock Data
0.86 ↓0.02 (-2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCSA is down -1.49% a day on average. There have been 12 days where Processa Pharmaceuticals Inc closed green and 18 days where PCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.88 | 0.86 | ↓$0.02 (-2.26%) | 0.85 | 0.93 | 35.33K |
| 2024-11-21 | 0.92 | 0.88 | ↓$0.04 (-4.24%) | 0.87 | 0.92 | 16.25K |
| 2024-11-20 | 0.90 | 0.91 | ↑$0.01 (1.11%) | 0.90 | 0.95 | 10.39K |
| 2024-11-19 | 0.98 | 0.90 | ↓$0.08 (-8.37%) | 0.85 | 0.99 | 57.40K |
| 2024-11-18 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.98 | 1.06 | 27.12K |
| 2024-11-15 | 1.04 | 1.01 | ↓$0.03 (-2.89%) | 1.00 | 1.04 | 66.31K |
| 2024-11-14 | 1.09 | 1.05 | ↓$0.04 (-3.26%) | 1.02 | 1.09 | 38.99K |
| 2024-11-13 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.05 | 1.15 | 18.98K |
| 2024-11-12 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.07 | 1.12 | 29.07K |
| 2024-11-11 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.08 | 1.14 | 15.34K |
| 2024-11-08 | 1.13 | 1.10 | ↓$0.03 (-2.77%) | 1.07 | 1.20 | 26.13K |
| 2024-11-07 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.14 | 1.20 | 14.20K |
| 2024-11-06 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.07 | 1.16 | 15.25K |
| 2024-11-05 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.10 | 1.17 | 10.28K |
| 2024-11-04 | 1.15 | 1.11 | ↓$0.04 (-3.49%) | 1.05 | 1.18 | 17.62K |
| 2024-11-01 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.06 | 1.17 | 18.27K |
| 2024-10-31 | 1.33 | 1.16 | ↓$0.18 (-13.16%) | 1.15 | 1.35 | 81.41K |
| 2024-10-30 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.32 | 1.36 | 10.75K |
| 2024-10-29 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.39 | 6.77K |
| 2024-10-28 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.40 | 41.14K |
| 2024-10-25 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.29 | 1.35 | 27.50K |
| 2024-10-24 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.29 | 1.35 | 17.54K |
| 2024-10-23 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.29 | 1.37 | 26.90K |
| 2024-10-22 | 1.41 | 1.34 | ↓$0.07 (-4.96%) | 1.34 | 1.42 | 28.25K |
| 2024-10-21 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.36 | 1.42 | 39.92K |
| 2024-10-18 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.32 | 1.40 | 36.90K |
| 2024-10-17 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.29 | 1.37 | 40.35K |
| 2024-10-16 | 1.22 | 1.33 | ↑$0.11 (9.02%) | 1.22 | 1.34 | 59.13K |
| 2024-10-15 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.26 | 32.14K |
| 2024-10-14 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.24 | 1.31 | 17.64K |
Create an account or log in to view more rows.
$PCSA good place to average up
$PCSA in it to win it
$PCSA Exciting times ahead people.
$PCSA this is going to skyrocket tmr!!!
$PCSA If options never existed
what do you think this stock would be trading at?
$PCSA headed back to all time highs shortly
$PCSA Take it Bears !
$PCSA more shorts the better idc
$PCSA we need those buyers and volume.
$PCSA tomorrow will be an explosion day
I believe it!